| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | HKD | 18.58 | 18.62 | 17.82 | 18.02 | 18.02 | -0.56 (-3.01%) | 1,180,000 |
| 21 Dec 2023 | HKD | 18.84 | 19.02 | 18.42 | 18.58 | 18.58 | -0.36 (-1.90%) | 707,000 |
| 20 Dec 2023 | HKD | 19.36 | 19.38 | 18.76 | 18.94 | 18.94 | -0.26 (-1.35%) | 526,316 |
| 19 Dec 2023 | HKD | 19 | 19.2 | 18.46 | 19.2 | 19.2 | +0.26 (+1.37%) | 1,132,800 |
| 18 Dec 2023 | HKD | 19.38 | 19.56 | 18.6 | 18.94 | 18.94 | -0.44 (-2.27%) | 902,000 |
| 15 Dec 2023 | HKD | 20.65 | 20.9 | 19.38 | 19.38 | 19.38 | -1.07 (-5.23%) | 1,818,800 |
| 14 Dec 2023 | HKD | 20.5 | 21.15 | 20.3 | 20.45 | 20.45 | +0.3 (+1.49%) | 1,133,000 |
| 13 Dec 2023 | HKD | 20.65 | 20.95 | 20.1 | 20.15 | 20.15 | -0.5 (-2.42%) | 491,200 |
| 12 Dec 2023 | HKD | 20.6 | 21 | 20.2 | 20.65 | 20.65 | +0.05 (+0.24%) | 699,800 |
| 11 Dec 2023 | HKD | 21.5 | 21.5 | 19.92 | 20.6 | 20.6 | 0.0 (0.0%) | 830,800 |
| 8 Dec 2023 | HKD | 21.1 | 21.45 | 20.55 | 20.6 | 20.6 | -0.55 (-2.60%) | 634,200 |
| 7 Dec 2023 | HKD | 21.9 | 21.9 | 20.55 | 21.15 | 21.15 | -0.6 (-2.76%) | 1,028,000 |
| 6 Dec 2023 | HKD | 21.65 | 21.9 | 20.7 | 21.75 | 21.75 | +0.1 (+0.46%) | 1,301,800 |
| 5 Dec 2023 | HKD | 22.4 | 22.9 | 21.4 | 21.65 | 21.65 | -0.5 (-2.26%) | 1,673,000 |
| 4 Dec 2023 | HKD | 24 | 24 | 22.05 | 22.15 | 22.15 | -1.55 (-6.54%) | 2,678,600 |
| 1 Dec 2023 | HKD | 23.45 | 24.3 | 23.1 | 23.7 | 23.7 | +0.25 (+1.07%) | 1,378,800 |
| 30 Nov 2023 | HKD | 22.05 | 24.6 | 21.8 | 23.45 | 23.45 | +1.6 (+7.32%) | 3,524,042 |
| 29 Nov 2023 | HKD | 22.45 | 23.2 | 21.75 | 21.85 | 21.85 | -0.45 (-2.02%) | 825,200 |
| 28 Nov 2023 | HKD | 21.65 | 22.65 | 21.25 | 22.3 | 22.3 | +0.65 (+3.00%) | 580,481 |
| 27 Nov 2023 | HKD | 22.8 | 22.8 | 21.5 | 21.65 | 21.65 | -0.65 (-2.91%) | 711,600 |
| 24 Nov 2023 | HKD | 22.9 | 23.2 | 22.15 | 22.3 | 22.3 | -0.55 (-2.41%) | 595,200 |
| 23 Nov 2023 | HKD | 22.65 | 23.25 | 22.6 | 22.85 | 22.85 | +0.35 (+1.56%) | 906,200 |
| 22 Nov 2023 | HKD | 22.65 | 23.05 | 22.35 | 22.5 | 22.5 | -0.6 (-2.60%) | 488,200 |
| 21 Nov 2023 | HKD | 22.35 | 23.65 | 22.35 | 23.1 | 23.1 | +0.75 (+3.36%) | 1,834,154 |
| 20 Nov 2023 | HKD | 21.95 | 22.55 | 21.4 | 22.35 | 22.35 | +0.7 (+3.23%) | 711,560 |
| 17 Nov 2023 | HKD | 21.55 | 21.8 | 20.9 | 21.65 | 21.65 | +0.45 (+2.12%) | 500,400 |
| 16 Nov 2023 | HKD | 21.95 | 22.2 | 20.9 | 21.2 | 21.2 | -0.75 (-3.42%) | 698,019 |
| 15 Nov 2023 | HKD | 21.3 | 22 | 21.05 | 21.95 | 21.95 | +0.9 (+4.28%) | 1,077,008 |
| 14 Nov 2023 | HKD | 20.95 | 21.35 | 20.7 | 21.05 | 21.05 | +0.1 (+0.48%) | 940,400 |
| 13 Nov 2023 | HKD | 20.55 | 21.1 | 20.05 | 20.95 | 20.95 | +0.4 (+1.95%) | 932,700 |
